TMO - THERMO FISHER SCIENTIFIC INC.
514.2
-12.600 -2.450%
Share volume: 1,863,236
Last Updated: 03-11-2025
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$526.80
-12.60
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $525.18 | $525.18 | $526.76 | $526.76 | $509.41 | $509.41 | $514.20 | $514.20 | 1,863,236 | $1,863,236.00 |
| 03-10-2025 | $526.28 | $526.28 | $536.21 | $536.21 | $525.35 | $525.35 | $526.80 | $526.80 | 2,174,159 | $2,174,159.00 |
| 03-07-2025 | $524.72 | $524.72 | $532.98 | $532.98 | $519.31 | $519.31 | $531.71 | $531.71 | 1,799,004 | $1,799,004.00 |
| 03-06-2025 | $523.44 | $523.44 | $534.01 | $534.01 | $521.34 | $521.34 | $527.64 | $527.64 | 1,852,932 | $1,852,932.00 |
| 03-05-2025 | $512.88 | $512.88 | $524.91 | $524.91 | $512.16 | $512.16 | $524.19 | $524.19 | 1,685,156 | $1,685,156.00 |
| 03-04-2025 | $523.02 | $523.02 | $524.85 | $524.85 | $512.46 | $512.46 | $516.57 | $516.57 | 2,720,158 | $2,720,158.00 |
| 03-03-2025 | $530.92 | $530.92 | $532.48 | $532.48 | $519.63 | $519.63 | $523.64 | $523.64 | 2,330,311 | $2,330,311.00 |
| 02-28-2025 | $528.26 | $528.26 | $530.05 | $530.05 | $520.58 | $520.58 | $528.96 | $528.96 | 2,229,660 | $2,162,705.00 |
| 02-27-2025 | $530.10 | $530.10 | $533.02 | $533.02 | $519.13 | $519.13 | $523.23 | $523.23 | 1,539,369 | $1,539,369.00 |
| 02-26-2025 | $541.73 | $541.73 | $543.85 | $543.85 | $530.95 | $530.95 | $533.29 | $533.29 | 1,330,562 | $1,330,562.00 |